| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2010 | INR | 47.22 | 47.55 | 45.77 | 46.26 | 46.26 | -0.52 (-1.11%) | 13,466 |
| 1 Jul 2010 | INR | 45.82 | 47.6 | 45.77 | 46.78 | 46.78 | +0.04 (+0.09%) | 18,248 |
| 30 Jun 2010 | INR | 47.99 | 47.99 | 46.16 | 46.74 | 46.74 | -0.57 (-1.20%) | 29,594 |
| 29 Jun 2010 | INR | 49.24 | 49.33 | 47.12 | 47.31 | 47.31 | -0.58 (-1.21%) | 53,655 |
| 28 Jun 2010 | INR | 46.3 | 47.89 | 45.77 | 47.89 | 47.89 | +2.31 (+5.07%) | 48,587 |
| 25 Jun 2010 | INR | 46.01 | 46.64 | 45.29 | 45.58 | 45.58 | -0.15 (-0.33%) | 25,921 |
| 24 Jun 2010 | INR | 45.58 | 46.54 | 45.25 | 45.73 | 45.73 | 0.0 (0.0%) | 17,826 |
| 23 Jun 2010 | INR | 46.45 | 46.5 | 45.58 | 45.73 | 45.73 | -0.33 (-0.72%) | 12,650 |
| 22 Jun 2010 | INR | 44.96 | 47.02 | 44.86 | 46.06 | 46.06 | +0.43 (+0.94%) | 19,907 |
| 21 Jun 2010 | INR | 46.64 | 46.64 | 45.53 | 45.63 | 45.63 | +0.48 (+1.06%) | 19,975 |
| 18 Jun 2010 | INR | 46.54 | 47.12 | 44.72 | 45.15 | 45.15 | -1.63 (-3.48%) | 36,288 |
| 17 Jun 2010 | INR | 47.36 | 48.71 | 46.3 | 46.78 | 46.78 | -0.92 (-1.93%) | 29,353 |
| 16 Jun 2010 | INR | 50.39 | 50.87 | 47.41 | 47.7 | 47.7 | -1.06 (-2.17%) | 37,875 |
| 15 Jun 2010 | INR | 47.12 | 48.76 | 47.02 | 48.76 | 48.76 | +2.36 (+5.09%) | 92,677 |
| 14 Jun 2010 | INR | 45.2 | 46.93 | 44.76 | 46.4 | 46.4 | +0.67 (+1.47%) | 19,539 |
| 11 Jun 2010 | INR | 46.88 | 46.88 | 45.29 | 45.73 | 45.73 | +0.15 (+0.33%) | 22,400 |
| 10 Jun 2010 | INR | 45.2 | 45.92 | 44.24 | 45.58 | 45.58 | +0.14 (+0.31%) | 28,197 |
| 9 Jun 2010 | INR | 45.49 | 46.21 | 45.2 | 45.44 | 45.44 | 0.0 (0.0%) | 17,473 |
| 8 Jun 2010 | INR | 45.77 | 47.94 | 45.01 | 45.44 | 45.44 | -0.57 (-1.24%) | 22,496 |
| 7 Jun 2010 | INR | 46.93 | 47.55 | 45.68 | 46.01 | 46.01 | -1.54 (-3.24%) | 17,920 |
| 4 Jun 2010 | INR | 46.16 | 49.19 | 46.16 | 47.55 | 47.55 | +0.72 (+1.54%) | 68,340 |
| 3 Jun 2010 | INR | 47.22 | 48.47 | 46.3 | 46.83 | 46.83 | -0.34 (-0.72%) | 30,338 |
| 2 Jun 2010 | INR | 48.08 | 48.95 | 46.64 | 47.17 | 47.17 | -0.38 (-0.80%) | 22,796 |
| 1 Jun 2010 | INR | 49.38 | 49.38 | 46.64 | 47.55 | 47.55 | +0.43 (+0.91%) | 52,338 |
| 31 May 2010 | INR | 47.12 | 47.12 | 45.34 | 47.12 | 47.12 | +2.26 (+5.04%) | 74,830 |
| 28 May 2010 | INR | 42.84 | 44.86 | 42.79 | 44.86 | 44.86 | +2.16 (+5.06%) | 28,567 |
| 27 May 2010 | INR | 43.27 | 43.66 | 41.4 | 42.7 | 42.7 | -0.24 (-0.56%) | 38,832 |
| 26 May 2010 | INR | 41.83 | 43.27 | 40.39 | 42.94 | 42.94 | +1.4 (+3.37%) | 25,415 |
| 25 May 2010 | INR | 43.08 | 43.66 | 41.21 | 41.54 | 41.54 | -1.83 (-4.22%) | 53,794 |
| 24 May 2010 | INR | 45.63 | 47.12 | 43.23 | 43.37 | 43.37 | -2.12 (-4.66%) | 117,785 |
